Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.30	17.46	17.12	17.35	1,107,821	+0.09(+0.53%)
Apr 29, 2014	17.55	17.61	17.23	17.26	917,561	-0.23(-1.29%)
Apr 28, 2014	17.22	17.56	17.12	17.48	783,986	+0.34(+2.00%)
Apr 25, 2014	17.22	17.39	17.07	17.14	870,775	-0.11(-0.61%)
Apr 24, 2014	17.40	17.61	17.04	17.25	2,672,666	+0.00(+0.02%)
Apr 23, 2014	17.17	17.59	17.14	17.24	1,308,529	+0.02(+0.14%)
Apr 22, 2014	17.37	17.38	17.03	17.22	1,970,369	-0.18(-1.05%)
Apr 21, 2014	16.94	17.57	16.89	17.40	1,946,600	+0.45(+2.64%)
Apr 17, 2014	16.55	16.95	16.95	16.95	1,591,352	+0.37(+2.21%)
Apr 16, 2014	16.35	16.73	16.02	16.59	1,322,714	+0.32(+2.00%)
Apr 15, 2014	15.88	16.27	15.57	16.26	1,409,591	+0.41(+2.56%)
Apr 14, 2014	15.20	15.88	15.11	15.86	1,261,077	+0.78(+5.17%)
Apr 11, 2014	15.04	15.18	14.96	15.08	1,102,242	-0.05(-0.30%)
Apr 10, 2014	15.18	15.38	14.91	15.12	1,079,552	-0.07(-0.44%)
Apr 09, 2014	14.76	15.20	14.64	15.19	709,042	+0.50(+3.41%)
Apr 08, 2014	14.79	15.01	14.49	14.69	886,533	-0.11(-0.72%)
Apr 07, 2014	15.03	15.07	14.63	14.79	841,376	-0.27(-1.78%)
Apr 04, 2014	15.42	15.52	15.01	15.06	668,013	-0.28(-1.82%)
Apr 03, 2014	15.29	15.42	15.18	15.34	932,279	+0.11(+0.70%)
Apr 02, 2014	15.38	15.39	15.07	15.23	1,370,543	-0.20(-1.28%)
Apr 01, 2014	14.95	15.46	14.87	15.43	1,671,698	+0.52(+3.48%)
Mar 31, 2014	14.78	14.98	14.48	14.91	1,139,441	+0.24(+1.66%)
Mar 28, 2014	14.53	14.82	14.43	14.67	873,736	+0.23(+1.61%)
Mar 27, 2014	14.62	14.72	14.31	14.44	1,308,274	-0.17(-1.16%)
Mar 26, 2014	14.82	14.88	14.54	14.61	801,194	-0.14(-0.96%)
Mar 25, 2014	14.59	14.80	14.48	14.75	747,099	+0.24(+1.63%)
Mar 24, 2014	14.72	14.82	14.38	14.51	1,130,967	-0.19(-1.30%)
Mar 21, 2014	14.75	14.83	14.47	14.70	1,783,495	+0.03(+0.19%)
Mar 20, 2014	14.32	14.73	14.14	14.67	865,656	+0.31(+2.19%)
Mar 19, 2014	14.59	14.63	14.26	14.36	769,815	-0.28(-1.88%)
Mar 18, 2014	14.47	14.79	14.36	14.63	901,449	+0.19(+1.32%)
Mar 17, 2014	14.42	14.55	14.36	14.44	1,219,859	+0.02(+0.12%)
Mar 14, 2014	13.71	14.43	13.71	14.43	1,869,335	+0.73(+5.31%)
Mar 13, 2014	14.22	14.22	13.57	13.70	1,323,493	-0.48(-3.36%)
Mar 12, 2014	13.85	14.18	13.82	14.18	1,199,214	+0.27(+1.93%)
Mar 11, 2014	14.25	14.25	13.78	13.91	1,507,529	-0.29(-2.06%)
Mar 10, 2014	14.00	14.35	13.91	14.20	1,051,201	+0.20(+1.44%)
Mar 07, 2014	14.39	14.44	13.89	14.00	875,934	-0.29(-2.03%)
Mar 06, 2014	13.57	14.31	13.54	14.29	1,633,177	+0.79(+5.83%)
Mar 05, 2014	13.40	13.62	13.32	13.50	1,026,012	+0.15(+1.11%)
Mar 04, 2014	13.67	13.78	13.20	13.35	3,755,752	-0.14(-1.02%)
Mar 03, 2014	13.77	14.08	13.45	13.49	1,556,309	-0.40(-2.87%)
Feb 28, 2014	14.12	14.22	13.86	13.89	1,534,664	-0.19(-1.38%)
Feb 27, 2014	14.59	14.82	13.97	14.08	1,977,126	-0.46(-3.16%)
Feb 26, 2014	14.72	14.87	14.46	14.54	1,876,246	-0.06(-0.43%)
Feb 25, 2014	14.45	14.71	14.41	14.60	1,645,683	+0.22(+1.54%)
Feb 24, 2014	14.15	14.56	13.96	14.38	2,430,577	+0.43(+3.06%)
Feb 21, 2014	13.45	13.97	13.45	13.96	1,839,334	+0.52(+3.90%)
Feb 20, 2014	13.25	13.60	13.01	13.43	2,289,153	+0.42(+3.25%)
Feb 19, 2014	12.91	13.14	12.89	13.01	1,219,464	+0.10(+0.78%)
Feb 18, 2014	13.09	13.17	12.84	12.91	1,819,686	-0.15(-1.12%)
Feb 14, 2014	12.93	13.06	13.06	13.06	826,747	+0.10(+0.80%)
Feb 13, 2014	12.69	13.07	12.58	12.95	1,168,240	+0.21(+1.63%)
Feb 12, 2014	12.85	12.97	12.66	12.74	1,083,019	-0.08(-0.60%)
Feb 11, 2014	12.60	13.02	12.55	12.82	1,026,176	+0.32(+2.52%)
Feb 10, 2014	12.83	12.85	12.45	12.50	1,205,147	-0.23(-1.77%)
Feb 07, 2014	12.57	12.73	12.38	12.73	1,017,629	+0.24(+1.89%)
Feb 06, 2014	12.35	12.56	12.23	12.49	933,445	+0.12(+1.01%)
Feb 05, 2014	12.45	12.54	12.10	12.37	1,381,934	-0.02(-0.14%)
Feb 04, 2014	12.52	12.54	12.10	12.39	1,217,465	-0.06(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.